Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astrazeneca Plc ADR (NY: AZN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 13.37 13.41 13.31 13.33 1,508,366 -0.15(-1.14%)
Dec 29, 2005 13.44 13.50 13.41 13.48 2,921,912 +0.09(+0.63%)
Dec 28, 2005 13.46 13.48 13.34 13.39 1,889,104 +0.12(+0.91%)
Dec 27, 2005 13.38 13.40 13.26 13.27 2,035,345 -0.03(-0.25%)
Dec 23, 2005 13.20 13.36 13.20 13.31 1,601,362 +0.04(+0.27%)
Dec 22, 2005 13.26 13.30 13.25 13.27 1,597,350 +0.10(+0.73%)
Dec 21, 2005 13.32 13.32 13.16 13.18 3,191,054 -0.22(-1.68%)
Dec 20, 2005 13.47 13.50 13.39 13.40 2,784,423 -0.17(-1.27%)
Dec 19, 2005 13.73 13.75 13.55 13.57 8,849,250 +0.30(+2.23%)
Dec 16, 2005 13.39 13.42 13.28 13.28 5,740,251 +0.05(+0.35%)
Dec 15, 2005 13.38 13.40 13.21 13.23 2,685,227 -0.21(-1.59%)
Dec 14, 2005 13.42 13.48 13.39 13.44 2,488,658 +0.07(+0.49%)
Dec 13, 2005 13.32 13.43 13.30 13.38 4,549,167 +0.11(+0.81%)
Dec 12, 2005 13.26 13.30 13.18 13.27 3,170,267 +0.12(+0.94%)
Dec 09, 2005 13.18 13.19 13.08 13.15 3,705,635 +0.15(+1.16%)
Dec 08, 2005 12.88 13.05 12.85 13.00 3,254,511 +0.21(+1.61%)
Dec 07, 2005 12.84 12.84 12.75 12.79 1,083,864 -0.13(-1.00%)
Dec 06, 2005 12.90 12.98 12.87 12.92 2,980,262 +0.03(+0.21%)
Dec 05, 2005 12.90 12.92 12.85 12.89 2,599,159 -0.06(-0.47%)
Dec 02, 2005 12.90 12.97 12.85 12.95 2,584,207 +0.10(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.